Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.00 45.57 44.60 44.80 328,097 -0.08(-0.18%)
May 30, 2007 45.10 45.28 44.80 44.88 457,267 -0.20(-0.44%)
May 29, 2007 45.42 45.67 44.92 45.08 260,254 -0.18(-0.40%)
May 25, 2007 44.96 45.47 44.63 45.26 200,509 +0.40(+0.89%)
May 24, 2007 45.01 45.43 44.51 44.86 286,605 -0.27(-0.60%)
May 23, 2007 45.78 45.78 44.90 45.13 330,784 -0.64(-1.40%)
May 22, 2007 45.82 45.95 45.47 45.77 445,432 +0.04(+0.09%)
May 21, 2007 44.98 45.99 44.90 45.73 437,454 +0.84(+1.87%)
May 18, 2007 44.69 45.27 44.33 44.89 169,867 +0.20(+0.45%)
May 17, 2007 45.17 45.41 44.68 44.69 161,046 -0.69(-1.52%)
May 16, 2007 44.72 45.56 44.58 45.38 228,800 +0.89(+2.00%)
May 15, 2007 44.57 45.79 44.45 44.49 431,644 -0.18(-0.40%)
May 14, 2007 44.75 44.87 44.50 44.67 235,501 -0.23(-0.51%)
May 11, 2007 43.76 44.91 43.68 44.90 355,105 +1.02(+2.32%)
May 10, 2007 44.15 44.59 43.55 43.88 380,564 -0.38(-0.86%)
May 09, 2007 44.22 44.65 44.13 44.26 304,624 -0.17(-0.38%)
May 08, 2007 44.19 44.70 44.05 44.43 298,175 +0.19(+0.43%)
May 07, 2007 44.50 44.64 44.08 44.24 267,315 -0.21(-0.47%)
May 04, 2007 44.34 44.77 44.27 44.45 161,005 +0.08(+0.18%)
May 03, 2007 44.69 44.76 43.58 44.37 431,269 -0.24(-0.54%)
May 02, 2007 43.24 44.86 42.53 44.61 419,750 +1.38(+3.20%)
May 01, 2007 43.00 43.49 42.44 43.23 370,707 +0.33(+0.76%)
Apr 30, 2007 43.41 43.60 42.82 42.90 348,096 -0.47(-1.08%)
Apr 27, 2007 43.07 43.51 42.23 43.37 346,966 +0.15(+0.35%)
Apr 26, 2007 42.50 43.35 41.74 43.22 562,077 +0.59(+1.38%)
Apr 25, 2007 42.50 42.85 42.00 42.63 429,779 -0.06(-0.14%)
Apr 24, 2007 42.97 43.21 42.12 42.69 230,420 -0.20(-0.47%)
Apr 23, 2007 43.25 43.45 42.66 42.89 426,413 -0.35(-0.81%)
Apr 20, 2007 41.99 43.25 41.59 43.24 599,717 +2.73(+6.74%)
Apr 19, 2007 41.13 41.30 40.48 40.51 158,152 -0.71(-1.72%)
Apr 18, 2007 41.82 41.96 41.19 41.22 176,530 -0.75(-1.79%)
Apr 17, 2007 41.45 42.00 41.42 41.97 180,070 +0.47(+1.13%)
Apr 16, 2007 40.99 41.60 40.99 41.50 132,862 +0.63(+1.54%)
Apr 13, 2007 40.83 41.32 40.58 40.87 576,832 -0.02(-0.05%)
Apr 12, 2007 41.05 41.16 40.70 40.89 205,998 -0.16(-0.39%)
Apr 11, 2007 41.61 41.61 40.82 41.05 170,138 -0.42(-1.01%)
Apr 10, 2007 41.89 42.00 41.39 41.47 141,618 -0.47(-1.12%)
Apr 09, 2007 41.34 42.31 41.20 41.94 289,769 +0.69(+1.67%)
Apr 05, 2007 41.57 41.65 41.12 41.25 152,176 -0.25(-0.60%)
Apr 04, 2007 41.90 41.90 41.32 41.50 198,566 -0.30(-0.72%)
Apr 03, 2007 41.13 42.12 40.82 41.80 421,227 +0.79(+1.93%)
Apr 02, 2007 42.17 42.17 40.70 41.01 690,530 -0.99(-2.36%)
Mar 30, 2007 42.49 42.52 41.37 42.00 409,069 -0.37(-0.87%)
Mar 29, 2007 42.78 42.91 42.00 42.37 101,315 +0.02(+0.05%)
Mar 28, 2007 42.25 42.62 41.90 42.35 520,326 -0.19(-0.45%)
Mar 27, 2007 42.79 42.98 42.03 42.54 136,030 -0.35(-0.82%)
Mar 26, 2007 42.95 42.99 42.28 42.89 178,657 -0.13(-0.30%)
Mar 23, 2007 42.83 44.26 42.16 43.02 306,927 +0.35(+0.82%)
Mar 22, 2007 42.39 42.84 42.20 42.67 282,169 +0.29(+0.68%)
Mar 21, 2007 41.16 42.41 41.13 42.38 219,149 +1.18(+2.86%)
Mar 20, 2007 41.27 41.36 40.79 41.20 124,264 -0.17(-0.41%)
Mar 19, 2007 40.74 41.50 40.69 41.37 228,330 +0.81(+2.00%)
Mar 16, 2007 40.80 40.89 40.28 40.56 417,448 -0.30(-0.73%)
Mar 15, 2007 40.23 40.86 40.11 40.86 330,514 +0.38(+0.94%)
Mar 14, 2007 40.21 40.71 39.84 40.48 229,875 +0.34(+0.85%)
Mar 13, 2007 41.09 40.93 40.01 40.14 313,280 -0.95(-2.31%)
Mar 12, 2007 41.53 41.80 41.03 41.09 227,764 -0.93(-2.21%)
Mar 09, 2007 41.92 42.17 41.55 42.02 294,280 +0.22(+0.53%)
Mar 08, 2007 41.37 41.89 41.29 41.80 214,953 +0.52(+1.26%)
Mar 07, 2007 41.09 41.53 40.70 41.28 516,088 -0.23(-0.55%)
Mar 06, 2007 40.84 41.72 40.84 41.51 266,881 +0.53(+1.29%)
Mar 05, 2007 40.39 41.33 40.23 40.98 398,906 +0.35(+0.86%)
Mar 02, 2007 41.89 41.89 40.36 40.63 587,205 -1.63(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear